| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 42.9 | 43.05 | 40 | 40.75 | 40.75 | -2.15 (-5.01%) | 31,205 |
| 4 May 2018 | INR | 42.7 | 44 | 41.9 | 42.9 | 42.9 | -0.7 (-1.61%) | 6,235 |
| 3 May 2018 | INR | 45.85 | 45.85 | 41 | 43.6 | 43.6 | -1.55 (-3.43%) | 27,759 |
| 2 May 2018 | INR | 46.8 | 46.8 | 45 | 45.15 | 45.15 | -0.65 (-1.42%) | 8,206 |
| 30 Apr 2018 | INR | 46.3 | 46.3 | 45 | 45.8 | 45.8 | -0.65 (-1.40%) | 9,792 |
| 27 Apr 2018 | INR | 46.05 | 49.6 | 45.15 | 46.45 | 46.45 | +0.4 (+0.87%) | 133,394 |
| 26 Apr 2018 | INR | 45.95 | 46.5 | 45.05 | 46.05 | 46.05 | +0.4 (+0.88%) | 5,894 |
| 25 Apr 2018 | INR | 46 | 46.45 | 45 | 45.65 | 45.65 | +0.05 (+0.11%) | 7,228 |
| 24 Apr 2018 | INR | 48.9 | 48.9 | 45.2 | 45.6 | 45.6 | -2.5 (-5.20%) | 50,254 |
| 23 Apr 2018 | INR | 47.9 | 49.75 | 47.65 | 48.1 | 48.1 | +0.2 (+0.42%) | 2,756 |
| 20 Apr 2018 | INR | 47.2 | 48.85 | 46.35 | 47.9 | 47.9 | -0.7 (-1.44%) | 4,584 |
| 19 Apr 2018 | INR | 48.65 | 49.45 | 47.35 | 48.6 | 48.6 | +1.3 (+2.75%) | 6,725 |
| 18 Apr 2018 | INR | 48.6 | 49.8 | 47 | 47.3 | 47.3 | -2 (-4.06%) | 41,275 |
| 17 Apr 2018 | INR | 49 | 50.25 | 48.6 | 49.3 | 49.3 | +0.8 (+1.65%) | 20,554 |
| 16 Apr 2018 | INR | 49.5 | 49.5 | 48.25 | 48.5 | 48.5 | -0.15 (-0.31%) | 4,735 |
| 13 Apr 2018 | INR | 49.9 | 49.9 | 48.05 | 48.65 | 48.65 | -0.65 (-1.32%) | 45,348 |
| 12 Apr 2018 | INR | 49.95 | 49.95 | 49 | 49.3 | 49.3 | +0.2 (+0.41%) | 13,716 |
| 11 Apr 2018 | INR | 49.15 | 50.9 | 49 | 49.1 | 49.1 | -1.25 (-2.48%) | 11,718 |
| 10 Apr 2018 | INR | 50.95 | 51.25 | 50 | 50.35 | 50.35 | -0.15 (-0.30%) | 22,462 |
| 9 Apr 2018 | INR | 51.45 | 51.45 | 50 | 50.5 | 50.5 | -0.5 (-0.98%) | 9,764 |
| 6 Apr 2018 | INR | 49.8 | 51.5 | 49.25 | 51 | 51 | +1.25 (+2.51%) | 9,501 |
| 5 Apr 2018 | INR | 50.25 | 50.5 | 48.2 | 49.75 | 49.75 | +1.05 (+2.16%) | 28,183 |
| 4 Apr 2018 | INR | 51.35 | 51.35 | 48 | 48.7 | 48.7 | -1.6 (-3.18%) | 26,055 |
| 3 Apr 2018 | INR | 50.75 | 53.7 | 49.25 | 50.3 | 50.3 | +0.4 (+0.80%) | 95,176 |
| 2 Apr 2018 | INR | 49 | 50.45 | 49 | 49.9 | 49.9 | +0.85 (+1.73%) | 11,206 |
| 28 Mar 2018 | INR | 48.35 | 50 | 45 | 49.05 | 49.05 | +1.75 (+3.70%) | 43,497 |
| 27 Mar 2018 | INR | 50 | 50 | 44 | 47.3 | 47.3 | -0.9 (-1.87%) | 63,670 |
| 26 Mar 2018 | INR | 50.95 | 50.95 | 48 | 48.2 | 48.2 | -0.75 (-1.53%) | 174,590 |
| 23 Mar 2018 | INR | 47.25 | 51.7 | 47.25 | 48.95 | 48.95 | -2.7 (-5.23%) | 30,815 |
| 22 Mar 2018 | INR | 51.05 | 52.5 | 51.05 | 51.65 | 51.65 | 0.0 (0.0%) | 12,179 |
